Dark

CRWV20261218P120
CRWV Dec 18 2026 120.00 Put (CRWV261218P00120000)
option OPRA

EOD

Sep 30, 2026

36.00-1.017%(-0.37)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	36.0000	36.0000	36.0000	36.0000	-1.017%	2	432	0.000%
2026-09-29	36.3700	36.3700	36.3700	36.3700	-3.809%	1	430	-1.017%
2026-09-28	37.8100	37.8100	37.8100	37.8100	+1.777%	1	430	-4.787%
2026-09-24	37.1500	37.1500	37.1500	37.1500	+3.568%	1	430	-3.096%
2026-09-22	35.8700	35.8700	35.8700	35.8700	-12.958%	2	430	+0.362%
2026-09-18	42.4100	42.4100	41.2100	41.2100	+0.268%	2	430	-12.643%
2026-09-17	41.1000	41.1000	41.1000	41.1000	+3.008%	5	426	-12.409%
2026-09-14	39.5500	39.9000	39.5000	39.9000	+28.710%	5	426	-9.774%
2026-09-09	31.0000	31.0000	31.0000	31.0000	+7.266%	3	426	+16.129%
2026-09-08	32.5000	32.5000	28.9000	28.9000	-21.913%	3	426	+24.567%
2026-09-04	37.0100	37.0100	37.0100	37.0100	-12.712%	1	427	-2.729%
2026-09-01	42.4000	42.4000	42.4000	42.4000	+15.374%	5	427	-15.094%
2026-08-20	35.2500	36.7500	35.2500	36.7500	+2.368%	12	432	-2.041%
2026-08-19	35.9000	35.9000	35.9000	35.9000	+13.213%	1	432	+0.279%
2026-08-18	31.7100	31.7100	31.7100	31.7100	+14.270%	1	431	+13.529%
2026-08-17	27.3500	27.7500	26.4000	27.7500	+2.399%	33	432	+29.730%
2026-08-12	27.8000	28.6000	26.8500	27.1000	-31.323%	197	430	+32.841%
2026-08-11	39.1000	39.4600	38.8500	39.4600	-0.025%	9	459	-8.768%
2026-08-10	39.4800	39.4800	39.4700	39.4700	-0.504%	3	455	-8.791%
2026-08-07	39.6700	39.6700	39.6700	39.6700	-5.772%	1	454	-9.251%
2026-08-06	42.1000	42.1000	42.1000	42.1000	-8.776%	2	455	-14.489%
2026-08-03	46.0600	46.1500	46.0600	46.1500	-13.317%	5	454	-21.993%
2026-07-31	53.0000	53.2500	53.0000	53.2400	+2.839%	27	453	-32.382%
2026-07-30	52.1000	52.1500	51.7700	51.7700	-7.636%	72	427	-30.462%
2026-07-28	56.0500	56.0500	56.0500	56.0500	+9.366%	2	412	-35.772%
2026-07-20	51.2500	51.2500	51.2500	51.2500	-6.187%	3	410	-29.756%
2026-07-17	54.6300	54.6300	54.6300	54.6300	+7.645%	1	408	-34.102%
2026-07-16	50.7500	50.7500	50.7500	50.7500	+3.360%	2	407	-29.064%
2026-07-15	49.2000	49.2000	49.1000	49.1000	+3.565%	3	407	-26.680%
2026-07-14	47.4100	47.4100	47.4100	47.4100	+17.497%	1	405	-24.067%
2026-07-09	40.2500	40.3500	40.2500	40.3500	-11.416%	2	405	-10.781%
2026-07-07	46.2200	46.2200	45.5500	45.5500	+5.075%	4	406	-20.966%
2026-07-01	41.8900	43.7000	41.2100	43.3500	+16.689%	55	406	-16.955%
2026-06-30	36.3000	37.4500	36.2500	37.1500	+1.226%	206	377	-3.096%
2026-06-25	36.4500	36.7000	36.4500	36.7000	+5.308%	8	239	-1.907%
2026-06-23	34.8500	34.8500	34.8500	34.8500	+5.927%	1	233	+3.300%
2026-06-22	32.9000	32.9000	32.9000	32.9000	+14.435%	1	233	+9.422%
2026-06-18	29.6100	29.6100	28.7500	28.7500	+0.877%	15	231	+25.217%
2026-06-17	29.6900	29.6900	28.5000	28.5000	-4.234%	14	231	+26.316%
2026-06-16	31.0000	31.0000	29.2100	29.7600	-17.676%	36	231	+20.968%
2026-06-12	36.1500	36.1500	36.1500	36.1500	-9.285%	5	238	-0.415%
2026-06-10	39.4500	40.0000	39.4500	39.8500	0.000%	41	243	-9.661%
2026-06-09	39.8500	39.8500	39.8500	39.8500	+13.825%	1	233	-9.661%
2026-06-04	35.0000	35.0100	35.0000	35.0100	+7.723%	3	234	+2.828%
2026-06-03	32.2000	32.5000	32.2000	32.5000	+9.428%	2	231	+10.769%
2026-06-02	26.6900	29.7000	26.6900	29.7000	+2.591%	3	229	+21.212%
2026-06-01	29.7300	29.7300	28.4200	28.9500	-22.282%	15	230	+24.352%
2026-05-27	37.2500	37.2500	37.2500	37.2500	+9.882%	10	242	-3.356%
2026-05-22	33.9000	33.9000	33.9000	33.9000	-0.294%	15	227	+6.195%
2026-05-21	34.6100	34.6100	34.0000	34.0000	-12.753%	6	223	+5.882%
2026-05-19	38.7800	38.9700	38.7800	38.9700	+7.503%	2	223	-7.621%
2026-05-18	36.2500	36.2500	36.2500	36.2500	+9.848%	1	223	-0.690%
2026-05-15	33.4300	33.4300	33.0000	33.0000	+7.457%	11	223	+9.091%
2026-05-11	31.8000	31.8000	29.4100	30.7100	-2.508%	53	223	+17.226%
2026-05-08	31.5000	31.7500	31.5000	31.5000	+15.596%	9	201	+14.286%
2026-05-07	26.2800	27.2500	26.2800	27.2500	+10.548%	6	200	+32.110%
2026-05-06	24.6000	24.6500	24.4700	24.6500	-9.141%	37	199	+46.045%
2026-05-05	27.8000	28.0000	27.1300	27.1300	-2.550%	9	207	+32.694%
2026-05-04	28.5200	28.7000	27.8400	27.8400	-9.316%	8	210	+29.310%
2026-05-01	30.3000	30.7000	30.3000	30.7000	-9.172%	17	190	+17.264%
2026-04-29	33.8000	33.8000	33.8000	33.8000	-0.588%	2	190	+6.509%
2026-04-24	34.0000	34.0000	34.0000	34.0000	+19.089%	1	192	+5.882%
2026-04-22	30.0200	30.0200	28.3600	28.5500	-5.776%	107	192	+26.095%
2026-04-17	30.0000	30.3000	30.0000	30.3000	-0.165%	20	137	+18.812%
2026-04-16	30.9500	31.0300	30.3500	30.3500	-2.474%	17	117	+18.616%
2026-04-15	31.7500	32.8000	31.1200	31.1200	-4.803%	61	102	+15.681%
2026-04-14	33.6300	33.6300	32.6900	32.6900	-6.866%	3	91	+10.125%
2026-04-13	36.1100	36.1100	34.8800	35.1000	-8.594%	69	92	+2.564%
2026-04-10	38.4000	38.4000	38.4000	38.4000	-12.027%	3	108	-6.250%
2026-04-09	43.5800	43.6500	43.5800	43.6500	-0.683%	5	111	-17.526%
2026-04-08	43.9500	43.9500	43.9500	43.9500	-14.009%	1	116	-18.089%
2026-03-31	53.4000	54.0700	51.1100	51.1100	-11.879%	47	117	-29.564%
2026-03-30	55.6000	58.0000	55.6000	58.0000	+27.613%	4	92	-37.931%
2026-03-25	45.4500	45.4500	45.4500	45.4500	-8.735%	7	92	-20.792%
2026-03-18	49.8000	49.8000	49.8000	49.8000	+1.840%	1	89	-27.711%
2026-03-16	48.9000	48.9000	48.9000	48.9000	-11.010%	5	89	-26.380%
2026-03-06	54.9500	54.9500	54.9500	54.9500	+2.385%	3	90	-34.486%
2026-03-05	53.6700	53.6700	53.6700	53.6700	-1.342%	5	87	-32.923%
2026-02-27	53.6000	54.4000	53.6000	54.4000	+10.345%	10	87	-33.824%
2026-02-23	49.3000	49.3000	49.3000	49.3000	+3.789%	1	81	-26.978%
2026-02-19	46.9500	47.5000	46.9000	47.5000	+1.171%	20	80	-24.211%
2026-02-18	47.0000	47.0000	46.9500	46.9500	-6.100%	2	61	-23.323%
2026-02-11	50.6000	50.9000	50.0000	50.0000	+5.152%	10	60	-28.000%
2026-02-10	47.6000	47.6000	47.5500	47.5500	-13.952%	2	66	-24.290%
2026-02-05	55.2600	55.2600	55.2600	55.2600	+13.587%	1	66	-34.853%
2026-02-04	48.6500	48.6500	48.6500	48.6500	+0.413%	10	66	-26.002%
2026-02-03	48.3000	48.4500	48.3000	48.4500	+0.519%	6	56	-25.697%
2026-02-02	48.1500	48.2000	48.1500	48.2000	+11.574%	2	50	-25.311%
2026-01-29	43.3000	43.3000	43.2000	43.2000	+4.222%	20	50	-16.667%
2026-01-28	40.4000	41.4500	40.4000	41.4500	+4.015%	4	44	-13.148%
2026-01-27	39.7500	39.8500	39.7500	39.8500	-2.088%	2	45	-9.661%
2026-01-26	40.7500	40.7500	40.7000	40.7000	-12.284%	2	46	-11.548%
2026-01-21	46.5500	46.5500	46.4000	46.4000	-2.827%	2	45	-22.414%
2026-01-13	48.2500	48.2500	47.7500	47.7500	-0.105%	21	44	-24.607%
2026-01-12	48.0000	48.0000	47.8000	47.8000	-9.298%	3	24	-24.686%
2026-01-09	52.7000	52.7000	52.7000	52.7000	-1.862%	15	24	-31.689%
2026-01-07	53.7000	53.7000	53.7000	53.7000	-4.193%	15	27	-32.961%
2026-01-06	55.9000	56.0500	55.9000	56.0500	+8.835%	2	12	-35.772%
2026-01-05	51.5000	51.5000	51.5000	51.5000	-3.720%	5	10	-30.097%
2025-12-19	53.4900	53.4900	53.4900	53.4900	-14.320%	2	10	-32.698%
2025-12-17	61.2300	62.4300	61.2300	62.4300	+22.773%	2	8	-42.335%
2025-12-09	51.2000	51.2000	50.8500	50.8500	-0.098%	2	8	-29.204%
2025-12-05	51.1500	51.1500	50.9000	50.9000	-2.770%	2	8	-29.273%
2025-12-04	54.8800	54.8800	52.3500	52.3500	-3.591%	14	7	-31.232%
2025-12-02	54.3000	54.3000	54.3000	54.3000	-4.653%	1	18	-33.702%
2025-12-01	56.4600	56.9500	56.4600	56.9500	-3.589%	3	18	-36.787%
2025-11-19	58.1100	59.0700	58.1100	59.0700	+0.785%	3	17	-39.055%
2025-11-17	59.5300	59.5300	58.6100	58.6100	+4.754%	12	14	-38.577%
2025-11-13	55.8500	55.9500	55.8500	55.9500	+14.534%	2	4	-35.657%
2025-11-12	49.0500	49.0500	48.8500	48.8500	+0.102%	4	3	-26.305%
2025-11-11	48.5000	48.8000	48.5000	48.8000	0.000%	2	3	-26.230%

.dark-mode .N9bCCz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N9bCCz{ color: #333333; background-color: white; border: 2px solid #333333; }CRWV20261218P120CRWV Dec 18 2026 120.00 Put (CRWV261218P00120000)option OPRA

CRWV20261218P120
CRWV Dec 18 2026 120.00 Put (CRWV261218P00120000)
option OPRA